Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.39 +0.80 (+0.55%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 148.18 151.98 145.05 149.65 1,297,380 +1.47(+0.99%)
Aug 28, 2020 148.76 148.96 146.60 148.18 638,821 +0.05(+0.03%)
Aug 27, 2020 150.26 150.26 147.96 148.13 494,251 -1.69(-1.12%)
Aug 26, 2020 149.13 150.86 148.83 149.81 601,267 +0.40(+0.27%)
Aug 25, 2020 150.56 150.56 147.40 149.41 548,579 -1.03(-0.69%)
Aug 24, 2020 150.29 151.24 147.94 150.44 664,853 +0.99(+0.66%)
Aug 21, 2020 150.36 151.58 148.94 149.46 728,126 -1.27(-0.84%)
Aug 20, 2020 152.51 153.20 150.37 150.73 1,128,261 -3.23(-2.10%)
Aug 19, 2020 156.22 156.86 152.16 153.96 1,346,845 -1.95(-1.25%)
Aug 18, 2020 163.24 163.24 152.91 155.91 2,677,680 +1.77(+1.15%)
Aug 17, 2020 153.26 154.60 152.21 154.14 2,133,652 +2.24(+1.48%)
Aug 14, 2020 148.50 152.52 148.50 151.90 1,180,607 +2.56(+1.71%)
Aug 13, 2020 147.89 150.19 147.25 149.34 716,862 +1.64(+1.11%)
Aug 12, 2020 147.04 149.35 146.91 147.71 711,808 +2.24(+1.54%)
Aug 11, 2020 148.40 148.82 145.32 145.47 798,818 -1.32(-0.90%)
Aug 10, 2020 146.00 147.65 145.47 146.79 621,900 +1.29(+0.89%)
Aug 07, 2020 144.48 146.68 144.35 145.49 1,487,797 +0.13(+0.09%)
Aug 06, 2020 144.52 146.28 144.18 145.36 414,030 +0.11(+0.07%)
Aug 05, 2020 146.70 147.57 144.70 145.25 894,779 -1.02(-0.70%)
Aug 04, 2020 145.69 146.42 143.94 146.28 417,836 +0.23(+0.16%)
Aug 03, 2020 145.08 146.57 143.33 146.05 520,457 +2.31(+1.61%)
Jul 31, 2020 146.16 146.82 141.26 143.74 865,897 -2.61(-1.79%)
Jul 30, 2020 147.54 148.18 142.39 146.36 1,411,235 +4.46(+3.14%)
Jul 29, 2020 140.36 142.47 139.90 141.90 1,304,960 +1.93(+1.38%)
Jul 28, 2020 140.79 141.75 139.73 139.96 844,514 -0.61(-0.44%)
Jul 27, 2020 141.11 141.58 139.78 140.57 805,673 -0.42(-0.30%)
Jul 24, 2020 141.91 143.39 140.81 141.00 789,439 -1.05(-0.74%)
Jul 23, 2020 143.61 144.46 140.72 142.05 796,434 -0.99(-0.69%)
Jul 22, 2020 140.64 143.68 140.64 143.03 515,750 +1.93(+1.37%)
Jul 21, 2020 139.19 141.77 138.85 141.10 789,772 +2.37(+1.71%)
Jul 20, 2020 139.01 139.45 136.88 138.73 436,286 +0.04(+0.03%)
Jul 17, 2020 139.97 139.99 136.93 138.69 403,702 -0.47(-0.34%)
Jul 16, 2020 137.36 141.27 136.89 139.16 983,303 +1.60(+1.16%)
Jul 15, 2020 134.80 137.84 134.25 137.56 952,625 +4.88(+3.68%)
Jul 14, 2020 129.22 133.63 127.85 132.68 1,117,492 +3.30(+2.55%)
Jul 13, 2020 129.46 133.56 128.34 129.37 1,111,364 +0.65(+0.51%)
Jul 10, 2020 127.63 129.04 126.28 128.72 642,268 +0.67(+0.52%)
Jul 09, 2020 129.90 130.98 126.68 128.05 567,218 -2.59(-1.98%)
Jul 08, 2020 130.48 131.12 127.27 130.64 1,421,747 -0.22(-0.17%)
Jul 07, 2020 132.04 133.04 130.66 130.86 834,545 -2.18(-1.64%)
Jul 06, 2020 138.01 138.16 132.36 133.04 878,788 -2.76(-2.03%)
Jul 02, 2020 138.09 139.41 134.32 135.80 487,680 -0.11(-0.08%)
Jul 01, 2020 136.29 137.55 133.72 135.90 741,061 -0.48(-0.35%)
Jun 30, 2020 136.36 137.25 134.44 136.38 779,338 -0.29(-0.21%)
Jun 29, 2020 135.46 137.54 132.85 136.67 706,579 +2.64(+1.97%)
Jun 26, 2020 136.88 137.74 133.64 134.03 1,127,442 -2.79(-2.04%)
Jun 25, 2020 135.81 137.37 134.10 136.82 961,523 -0.09(-0.06%)
Jun 24, 2020 142.23 142.47 136.68 136.91 1,120,913 -6.67(-4.65%)
Jun 23, 2020 146.01 146.93 143.40 143.58 1,264,176 -1.56(-1.07%)
Jun 22, 2020 138.93 145.78 138.37 145.14 1,870,315 +6.41(+4.62%)
Jun 19, 2020 144.06 144.15 138.61 138.73 1,089,317 -2.69(-1.90%)
Jun 18, 2020 141.12 142.50 139.41 141.42 614,357 -0.89(-0.63%)
Jun 17, 2020 137.97 143.64 136.66 142.31 1,444,330 +5.73(+4.19%)
Jun 16, 2020 136.94 137.87 132.35 136.58 1,064,293 +4.60(+3.49%)
Jun 15, 2020 125.57 133.45 124.78 131.98 1,121,783 +2.03(+1.56%)
Jun 12, 2020 131.21 131.44 125.72 129.95 712,981 +2.49(+1.95%)
Jun 11, 2020 130.88 132.91 125.99 127.46 984,928 -6.70(-5.00%)
Jun 10, 2020 137.92 137.92 134.15 134.16 904,995 -3.66(-2.66%)
Jun 09, 2020 138.78 139.25 136.02 137.82 750,302 -2.05(-1.46%)
Jun 08, 2020 139.80 142.63 138.65 139.86 963,151 +0.24(+0.17%)
Jun 05, 2020 138.64 142.55 138.15 139.62 972,288 +3.73(+2.74%)
Jun 04, 2020 134.83 136.37 134.36 135.90 521,551 -0.12(-0.08%)
Jun 03, 2020 133.57 138.22 133.57 136.01 543,367 +2.71(+2.03%)
Jun 02, 2020 134.95 135.09 132.77 133.31 565,378 -0.29(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.